Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hallador Energy Company (NQ: HNRG )

5.885 +0.045 (+0.77%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.832 5.868 5.644 5.680 115,523 -0.16(-2.76%)
Aug 30, 2016 5.644 6.056 5.617 5.841 211,658 +0.23(+4.16%)
Aug 29, 2016 5.527 5.608 5.500 5.608 151,550 +0.04(+0.64%)
Aug 26, 2016 5.527 5.608 5.473 5.572 154,669 +0.05(+0.98%)
Aug 25, 2016 5.428 5.563 5.428 5.518 137,666 +0.04(+0.65%)
Aug 24, 2016 5.491 5.518 5.428 5.482 51,565 -0.01(-0.16%)
Aug 23, 2016 5.455 5.554 5.392 5.491 153,044 +0.04(+0.82%)
Aug 22, 2016 5.428 5.608 5.366 5.446 185,337 -0.02(-0.33%)
Aug 19, 2016 5.410 5.473 5.339 5.464 181,291 +0.08(+1.50%)
Aug 18, 2016 5.276 5.482 5.168 5.383 512,264 -0.04(-0.66%)
Aug 17, 2016 5.392 5.446 5.330 5.419 72,769 +0.03(+0.50%)
Aug 16, 2016 5.608 5.689 5.294 5.392 229,586 -0.19(-3.38%)
Aug 15, 2016 5.446 5.667 5.383 5.581 308,623 +0.29(+5.42%)
Aug 12, 2016 5.096 5.366 5.069 5.294 257,416 +0.25(+4.98%)
Aug 11, 2016 4.872 5.204 4.863 5.043 567,224 +0.22(+4.46%)
Aug 10, 2016 4.818 4.881 4.657 4.827 98,447 -0.02(-0.37%)
Aug 09, 2016 4.881 5.051 4.818 4.845 101,254 +0.02(+0.37%)
Aug 08, 2016 4.711 4.845 4.675 4.827 79,016 +0.22(+4.87%)
Aug 05, 2016 4.612 4.755 4.504 4.603 73,996 +0.01(+0.20%)
Aug 04, 2016 4.657 4.675 4.576 4.594 22,581 -0.06(-1.35%)
Aug 03, 2016 4.513 4.666 4.486 4.657 27,488 +0.17(+3.80%)
Aug 02, 2016 4.603 4.989 4.352 4.486 73,359 -0.06(-1.38%)
Aug 01, 2016 4.872 4.980 4.504 4.549 73,329 -0.31(-6.28%)
Jul 29, 2016 4.702 4.949 4.549 4.854 141,149 +0.15(+3.24%)
Jul 28, 2016 4.639 4.716 4.585 4.702 96,529 +0.10(+2.14%)
Jul 27, 2016 4.459 4.666 4.423 4.603 104,112 +0.17(+3.85%)
Jul 26, 2016 4.361 4.610 4.361 4.432 243,691 +0.06(+1.43%)
Jul 25, 2016 4.245 4.406 4.237 4.370 96,880 +0.12(+2.94%)
Jul 22, 2016 4.165 4.290 4.130 4.245 126,794 +0.05(+1.27%)
Jul 21, 2016 4.272 4.352 4.121 4.192 58,047 -0.12(-2.69%)
Jul 20, 2016 4.192 4.334 4.157 4.308 75,129 +0.12(+2.98%)
Jul 19, 2016 4.121 4.192 4.112 4.183 32,173 +0.06(+1.51%)
Jul 18, 2016 4.192 4.192 4.121 4.121 70,531 -0.05(-1.28%)
Jul 15, 2016 4.041 4.192 4.041 4.174 91,974 +0.13(+3.30%)
Jul 14, 2016 4.139 4.174 4.023 4.041 79,221 -0.08(-1.94%)
Jul 13, 2016 4.112 4.183 4.032 4.121 71,260 +0.01(+0.22%)
Jul 12, 2016 4.032 4.165 3.934 4.112 97,091 +0.11(+2.67%)
Jul 11, 2016 4.023 4.114 3.928 4.005 94,468 -0.02(-0.44%)
Jul 08, 2016 4.050 4.121 3.961 4.023 36,840 +0.01(+0.22%)
Jul 07, 2016 4.201 4.415 4.005 4.014 43,871 -0.09(-2.17%)
Jul 05, 2016 4.219 4.265 4.032 4.103 54,541 -0.20(-4.55%)
Jul 01, 2016 4.139 4.299 4.299 4.299 89,546 +0.19(+4.55%)
Jun 30, 2016 4.041 4.148 3.943 4.112 116,648 +0.10(+2.44%)
Jun 29, 2016 3.952 4.254 3.898 4.014 148,171 +0.05(+1.35%)
Jun 28, 2016 3.845 4.005 3.800 3.961 64,238 +0.13(+3.49%)
Jun 27, 2016 3.845 3.996 3.783 3.827 119,538 +0.01(+0.23%)
Jun 24, 2016 3.800 3.885 3.720 3.818 1,171,972 -0.13(-3.38%)
Jun 23, 2016 3.827 4.005 3.809 3.952 134,179 +0.15(+3.98%)
Jun 22, 2016 3.729 3.854 3.605 3.800 112,262 +0.10(+2.64%)
Jun 21, 2016 3.587 3.765 3.516 3.703 172,412 +0.12(+3.23%)
Jun 20, 2016 3.711 3.738 3.560 3.587 194,432 -0.08(-2.18%)
Jun 17, 2016 3.809 3.934 3.667 3.667 166,255 -0.13(-3.51%)
Jun 16, 2016 3.756 3.961 3.703 3.800 144,550 +0.03(+0.71%)
Jun 15, 2016 3.872 3.987 3.765 3.774 94,074 -0.10(-2.53%)
Jun 14, 2016 3.961 3.987 3.836 3.872 91,915 -0.06(-1.58%)
Jun 13, 2016 3.898 3.987 3.882 3.934 121,272 +0.00(+0.00%)
Jun 10, 2016 3.978 4.005 3.907 3.934 56,081 -0.05(-1.34%)
Jun 09, 2016 3.978 4.014 3.907 3.987 85,172 -0.01(-0.22%)
Jun 08, 2016 3.996 4.094 3.970 3.996 74,355 +0.03(+0.67%)
Jun 07, 2016 3.996 4.005 3.961 3.970 86,824 -0.03(-0.67%)
Jun 06, 2016 3.961 4.059 3.854 3.996 170,399 +0.04(+1.13%)
Jun 03, 2016 3.854 3.961 3.854 3.952 51,464 +0.12(+3.02%)
Jun 02, 2016 3.854 3.934 3.818 3.836 41,079 -0.04(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.